|
Closing price on 3/21/2008
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
28.00 |
| Volume |
24,190 |
| Split-adjusted Price |
4.31 |
|
|
TMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-0.70 / -2.40%
|
29.30
|
29.30
|
28.00
|
28.50
|
28.50
|
4.31
|
24,190
|
|
|
3/20/2008
|
-0.10 / -0.34%
|
27.90
|
29.30
|
27.90
|
29.20
|
29.20
|
4.42
|
30,680
|
|
|
3/19/2008
|
-1.40 / -4.56%
|
30.70
|
30.70
|
29.20
|
29.30
|
29.30
|
4.43
|
25,290
|
|
|
3/18/2008
|
-1.60 / -4.95%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
4.64
|
14,620
|
|
|
3/17/2008
|
-1.70 / -5.00%
|
32.30
|
33.90
|
32.30
|
32.30
|
32.30
|
4.88
|
13,140
|
|
|
3/14/2008
|
-0.70 / -2.02%
|
34.70
|
34.70
|
33.10
|
34.00
|
34.00
|
5.14
|
8,340
|
|
|
3/13/2008
|
+1.50 / +4.52%
|
34.50
|
34.70
|
33.00
|
34.70
|
34.70
|
5.25
|
39,100
|
|
|
3/12/2008
|
-1.60 / -4.60%
|
33.30
|
36.30
|
33.20
|
33.20
|
33.20
|
5.02
|
17,140
|
|
|
3/11/2008
|
+0.10 / +0.29%
|
35.00
|
36.00
|
33.00
|
34.80
|
34.80
|
5.26
|
29,810
|
|
|
3/10/2008
|
-1.70 / -4.67%
|
38.10
|
38.20
|
34.70
|
34.70
|
34.70
|
5.25
|
66,430
|
|
|
3/7/2008
|
+1.70 / +4.90%
|
36.40
|
36.40
|
35.50
|
36.40
|
36.40
|
5.50
|
78,120
|
|
|
3/6/2008
|
+1.60 / +4.83%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
5.25
|
67,700
|
|
|
3/5/2008
|
-1.70 / -4.89%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
5.01
|
7,200
|
|
|
3/4/2008
|
-1.80 / -4.92%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
5.26
|
7,170
|
|
|
3/3/2008
|
-1.90 / -4.94%
|
36.60
|
36.90
|
36.60
|
36.60
|
36.60
|
5.53
|
17,570
|
|
|
2/29/2008
|
-1.10 / -2.78%
|
39.00
|
39.60
|
38.50
|
38.50
|
38.50
|
5.82
|
9,990
|
|
|
2/28/2008
|
-0.40 / -1.00%
|
40.10
|
40.50
|
39.60
|
39.60
|
39.60
|
5.99
|
20,080
|
|
|
2/27/2008
|
-1.00 / -2.44%
|
41.00
|
41.50
|
40.00
|
40.00
|
40.00
|
6.05
|
23,160
|
|
|
2/26/2008
|
-2.10 / -4.87%
|
43.50
|
43.50
|
41.00
|
41.00
|
41.00
|
6.20
|
18,940
|
|
|
2/25/2008
|
+0.10 / +0.23%
|
41.20
|
43.90
|
41.20
|
43.10
|
43.10
|
6.52
|
30,900
|
|
|
2/22/2008
|
-2.20 / -4.87%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
6.50
|
2,670
|
|
|
2/21/2008
|
-2.30 / -4.84%
|
46.00
|
46.00
|
45.20
|
45.20
|
45.20
|
6.84
|
2,390
|
|
|
2/20/2008
|
-2.50 / -5.00%
|
47.50
|
49.00
|
47.50
|
47.50
|
47.50
|
7.18
|
2,900
|
|
|
2/19/2008
|
+1.50 / +3.09%
|
46.50
|
50.00
|
46.50
|
50.00
|
50.00
|
7.56
|
1,410
|
|
|
2/18/2008
|
-2.00 / -3.96%
|
48.50
|
49.00
|
48.00
|
48.50
|
48.50
|
7.33
|
3,970
|
|
|
2/15/2008
|
-0.50 / -0.98%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
7.64
|
4,130
|
|
|
2/14/2008
|
+1.50 / +3.03%
|
49.00
|
51.50
|
49.00
|
51.00
|
51.00
|
7.71
|
7,340
|
|
|
2/13/2008
|
-1.00 / -1.98%
|
50.00
|
50.50
|
49.50
|
49.50
|
49.50
|
7.49
|
2,410
|
|
|
2/12/2008
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.00
|
50.50
|
50.50
|
7.64
|
13,300
|
|
|
2/1/2008
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
7.79
|
34,270
|
|
|